Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1873 | 1900 | 1873 | 1887 | 49,894 | +17.73(+0.95%) |
Nov 27, 2020 | 1897 | 1897 | 1866 | 1869 | 11,651 | -17.08(-0.91%) |
Nov 25, 2020 | 1870 | 1893 | 1852 | 1886 | 43,142 | +4.75(+0.25%) |
Nov 24, 2020 | 1871 | 1892 | 1861 | 1882 | 41,440 | +16.19(+0.87%) |
Nov 23, 2020 | 1918 | 1918 | 1860 | 1865 | 30,083 | -46.75(-2.44%) |
Nov 20, 2020 | 1882 | 1934 | 1882 | 1912 | 23,752 | +23.87(+1.26%) |
Nov 19, 2020 | 1872 | 1909 | 1871 | 1888 | 31,221 | +3.22(+0.17%) |
Nov 18, 2020 | 1932 | 1932 | 1869 | 1885 | 34,535 | -28.44(-1.49%) |
Nov 17, 2020 | 1921 | 1936 | 1903 | 1913 | 41,586 | -9.75(-0.51%) |
Nov 16, 2020 | 1904 | 1929 | 1904 | 1923 | 27,566 | +35.95(+1.90%) |
Nov 13, 2020 | 1816 | 1888 | 1816 | 1887 | 36,049 | +89.49(+4.98%) |
Nov 12, 2020 | 1799 | 1817 | 1780 | 1798 | 39,384 | -3.78(-0.21%) |
Nov 11, 2020 | 1799 | 1819 | 1789 | 1802 | 21,377 | +7.77(+0.43%) |
Nov 10, 2020 | 1805 | 1834 | 1770 | 1794 | 44,053 | -6.44(-0.36%) |
Nov 09, 2020 | 1900 | 1900 | 1789 | 1800 | 29,849 | -42.05(-2.28%) |
Nov 06, 2020 | 1903 | 1912 | 1839 | 1842 | 43,826 | -16.31(-0.88%) |
Nov 05, 2020 | 1834 | 1867 | 1815 | 1859 | 49,700 | +50.36(+2.79%) |
Nov 04, 2020 | 1710 | 1833 | 1710 | 1808 | 29,902 | +100.33(+5.87%) |
Nov 03, 2020 | 1695 | 1741 | 1691 | 1708 | 33,457 | +32.63(+1.95%) |
Nov 02, 2020 | 1666 | 1679 | 1638 | 1675 | 43,452 | +27.40(+1.66%) |
Oct 30, 2020 | 1635 | 1653 | 1607 | 1648 | 37,730 | +9.65(+0.59%) |
Oct 29, 2020 | 1639 | 1661 | 1635 | 1638 | 36,997 | +0.14(+0.01%) |
Oct 28, 2020 | 1649 | 1671 | 1625 | 1638 | 45,189 | -30.37(-1.82%) |
Oct 27, 2020 | 1685 | 1686 | 1652 | 1668 | 47,260 | -27.98(-1.65%) |
Oct 26, 2020 | 1802 | 1802 | 1688 | 1696 | 42,085 | -118.32(-6.52%) |
Oct 23, 2020 | 1889 | 1889 | 1796 | 1815 | 35,733 | -71.45(-3.79%) |
Oct 22, 2020 | 1818 | 1914 | 1818 | 1886 | 75,108 | +80.88(+4.48%) |
Oct 21, 2020 | 1718 | 1828 | 1718 | 1805 | 72,599 | +92.10(+5.38%) |
Oct 20, 2020 | 1706 | 1741 | 1702 | 1713 | 42,387 | +13.72(+0.81%) |
Oct 19, 2020 | 1738 | 1742 | 1699 | 1699 | 46,567 | -27.47(-1.59%) |
Oct 16, 2020 | 1752 | 1767 | 1727 | 1727 | 41,304 | -22.19(-1.27%) |
Oct 15, 2020 | 1733 | 1755 | 1733 | 1749 | 33,266 | -15.90(-0.90%) |
Oct 14, 2020 | 1787 | 1810 | 1761 | 1765 | 25,791 | -14.25(-0.80%) |
Oct 13, 2020 | 1745 | 1796 | 1716 | 1779 | 41,846 | +29.80(+1.70%) |
Oct 12, 2020 | 1758 | 1758 | 1724 | 1749 | 29,727 | +2.68(+0.15%) |
Oct 09, 2020 | 1753 | 1753 | 1732 | 1747 | 22,701 | +5.46(+0.31%) |
Oct 08, 2020 | 1772 | 1775 | 1730 | 1741 | 38,204 | -18.75(-1.07%) |
Oct 07, 2020 | 1767 | 1788 | 1747 | 1760 | 28,549 | +4.56(+0.26%) |
Oct 06, 2020 | 1760 | 1766 | 1738 | 1756 | 35,799 | +7.02(+0.40%) |
Oct 05, 2020 | 1775 | 1789 | 1744 | 1748 | 50,577 | -3.45(-0.20%) |
Oct 02, 2020 | 1754 | 1762 | 1731 | 1752 | 39,622 | -9.46(-0.54%) |
Oct 01, 2020 | 1799 | 1800 | 1751 | 1761 | 54,956 | -32.54(-1.81%) |
Sep 30, 2020 | 1711 | 1797 | 1711 | 1794 | 83,473 | +76.53(+4.46%) |
Sep 29, 2020 | 1713 | 1760 | 1713 | 1717 | 55,568 | +40.26(+2.40%) |
Sep 28, 2020 | 1684 | 1695 | 1663 | 1677 | 36,363 | +5.46(+0.33%) |
Sep 25, 2020 | 1606 | 1696 | 1605 | 1672 | 38,045 | +55.07(+3.41%) |
Sep 24, 2020 | 1639 | 1639 | 1612 | 1617 | 22,752 | -32.22(-1.95%) |
Sep 23, 2020 | 1672 | 1677 | 1644 | 1649 | 28,988 | -25.14(-1.50%) |
Sep 22, 2020 | 1657 | 1684 | 1657 | 1674 | 29,407 | +31.31(+1.91%) |
Sep 21, 2020 | 1619 | 1655 | 1619 | 1643 | 25,374 | -5.51(-0.33%) |
Sep 18, 2020 | 1686 | 1699 | 1627 | 1648 | 97,532 | -37.11(-2.20%) |
Sep 17, 2020 | 1713 | 1736 | 1678 | 1685 | 37,212 | -52.22(-3.01%) |
Sep 16, 2020 | 1758 | 1765 | 1728 | 1738 | 17,285 | -6.54(-0.37%) |
Sep 15, 2020 | 1723 | 1749 | 1716 | 1744 | 37,894 | +31.72(+1.85%) |
Sep 14, 2020 | 1702 | 1725 | 1700 | 1712 | 22,691 | +24.03(+1.42%) |
Sep 11, 2020 | 1703 | 1721 | 1668 | 1688 | 34,157 | -13.03(-0.77%) |
Sep 10, 2020 | 1735 | 1756 | 1700 | 1701 | 31,071 | -32.37(-1.87%) |
Sep 09, 2020 | 1719 | 1762 | 1719 | 1734 | 32,438 | +28.40(+1.67%) |
Sep 08, 2020 | 1729 | 1754 | 1705 | 1705 | 38,750 | -50.18(-2.86%) |
Sep 04, 2020 | 1808 | 1808 | 1730 | 1755 | 44,562 | -39.10(-2.18%) |
Sep 03, 2020 | 1748 | 1812 | 1748 | 1795 | 55,653 | +33.86(+1.92%) |
Sep 02, 2020 | 1751 | 1779 | 1749 | 1761 | 40,710 | +15.68(+0.90%) |